Gyftr Limited (BOM:507912)
India · Delayed Price · Currency is INR 183.00
+9.35 (5.38%)
At close: Nov 4, 2026
Gyftr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 174.00 | 184.70 | 174.00 | 183.00 | 183.00 | 5.38% | 29,851 |
| Nov 3, 2026 | 166.25 | 178.70 | 166.25 | 173.65 | 173.65 | 4.45% | 24,454 |
| Nov 2, 2026 | 158.75 | 172.30 | 158.20 | 166.25 | 166.25 | 5.89% | 12,199 |
| Oct 30, 2026 | 160.40 | 162.10 | 155.00 | 157.00 | 157.00 | -1.69% | 629 |
| Oct 29, 2026 | 160.30 | 160.70 | 158.50 | 159.70 | 159.70 | -0.65% | 2,887 |
| Oct 28, 2026 | 160.50 | 162.45 | 158.30 | 160.75 | 160.75 | -1.95% | 6,358 |
| Oct 27, 2026 | 160.00 | 164.70 | 160.00 | 163.95 | 163.95 | 1.83% | 2,240 |
| Oct 26, 2026 | 157.00 | 162.05 | 155.95 | 161.00 | 161.00 | 0.88% | 306,673 |
| Oct 23, 2026 | 160.80 | 162.00 | 152.40 | 159.60 | 159.60 | -2.59% | 28,783 |
| Oct 22, 2026 | 166.20 | 167.55 | 163.40 | 163.85 | 163.85 | -2.93% | 6,893 |
| Oct 21, 2026 | 179.95 | 179.95 | 168.05 | 168.80 | 168.80 | -3.35% | 18,952 |
| Oct 19, 2026 | 173.40 | 177.60 | 172.10 | 174.65 | 174.65 | 1.57% | 16,298 |
| Oct 16, 2026 | 173.80 | 175.10 | 165.80 | 171.95 | 171.95 | 3.37% | 5,122 |
| Oct 15, 2026 | 168.60 | 171.15 | 163.80 | 166.35 | 166.35 | -0.98% | 10,249 |
| Oct 14, 2026 | 169.60 | 171.00 | 168.00 | 168.00 | 168.00 | -1.47% | 302,529 |
| Oct 13, 2026 | 169.80 | 170.50 | 168.50 | 170.50 | 170.50 | 0.59% | 1,152 |
| Oct 12, 2026 | 183.00 | 183.00 | 168.35 | 169.50 | 169.50 | 1.16% | 360,873 |
| Oct 9, 2026 | 171.15 | 172.05 | 167.40 | 167.55 | 167.55 | -2.10% | 6,922 |
| Oct 8, 2026 | 172.30 | 175.00 | 167.55 | 171.15 | 171.15 | -0.64% | 31,239 |
| Oct 7, 2026 | 172.25 | 173.30 | 167.00 | 172.25 | 172.25 | 1.50% | 305,125 |
| Oct 6, 2026 | 161.10 | 174.55 | 160.00 | 169.70 | 169.70 | 7.51% | 343,210 |
| Oct 5, 2026 | 156.90 | 160.00 | 152.70 | 157.85 | 157.85 | 0.61% | 317,058 |
| Oct 1, 2026 | 159.45 | 159.45 | 156.50 | 156.90 | 156.90 | -1.63% | 2,987 |
| Sep 30, 2026 | 160.00 | 165.50 | 157.15 | 159.50 | 159.50 | 2.77% | 3,263 |
| Sep 29, 2026 | 160.85 | 164.50 | 155.00 | 155.20 | 155.20 | -4.58% | 9,947 |
| Sep 28, 2026 | 165.85 | 166.80 | 159.00 | 162.65 | 162.65 | -2.08% | 8,306 |
| Sep 25, 2026 | 170.55 | 170.55 | 165.00 | 166.10 | 166.10 | -2.35% | 3,630 |
| Sep 24, 2026 | 169.75 | 170.65 | 167.80 | 170.10 | 170.10 | 0.77% | 3,897 |
| Sep 23, 2026 | 169.00 | 170.05 | 166.05 | 168.80 | 168.80 | 1.05% | 338 |
| Sep 22, 2026 | 168.20 | 169.35 | 165.00 | 167.05 | 167.05 | -1.07% | 3,204 |
| Sep 21, 2026 | 170.15 | 174.70 | 168.00 | 168.85 | 168.85 | -1.52% | 5,581 |
| Sep 18, 2026 | 176.50 | 179.00 | 167.80 | 171.45 | 171.45 | -3.41% | 20,099 |
| Sep 17, 2026 | 179.20 | 181.80 | 177.50 | 177.50 | 177.50 | -0.20% | 512 |
| Sep 16, 2026 | 177.40 | 182.45 | 177.00 | 177.85 | 177.85 | 0.25% | 1,927 |
| Sep 15, 2026 | 177.30 | 178.50 | 175.60 | 177.40 | 177.40 | 1.69% | 2,165 |
| Sep 11, 2026 | 184.40 | 185.80 | 174.10 | 174.45 | 174.45 | -7.16% | 9,895 |
| Sep 10, 2026 | 182.90 | 187.90 | 179.55 | 187.90 | 187.90 | 3.90% | 5,668 |
| Sep 9, 2026 | 187.65 | 187.65 | 180.00 | 180.85 | 180.85 | -2.66% | 1,733 |
| Sep 8, 2026 | 189.00 | 189.00 | 185.45 | 185.80 | 185.80 | -0.56% | 5,070 |
| Sep 7, 2026 | 175.00 | 189.00 | 175.00 | 186.85 | 186.85 | 1.66% | 6,756 |
| Sep 4, 2026 | 181.70 | 185.00 | 180.20 | 183.80 | 183.80 | 2.14% | 3,149 |
| Sep 3, 2026 | 209.90 | 209.90 | 179.85 | 179.95 | 179.95 | -1.21% | 9,700 |
| Sep 2, 2026 | 186.00 | 186.10 | 175.00 | 182.15 | 182.15 | -0.27% | 5,835 |
| Sep 1, 2026 | 174.95 | 187.10 | 172.35 | 182.65 | 182.65 | 4.37% | 24,316 |
| Aug 31, 2026 | 166.40 | 175.50 | 166.40 | 175.00 | 175.00 | 5.17% | 621,111 |
| Aug 28, 2026 | 169.80 | 170.00 | 165.40 | 166.40 | 166.40 | 0.27% | 2,068 |
| Aug 27, 2026 | 168.00 | 168.00 | 164.75 | 165.95 | 165.95 | -1.07% | 4,774 |
| Aug 26, 2026 | 159.75 | 175.00 | 159.75 | 167.75 | 167.75 | 4.26% | 15,970 |
| Aug 25, 2026 | 161.80 | 162.00 | 160.00 | 160.90 | 160.90 | -0.62% | 372 |
| Aug 24, 2026 | 159.35 | 162.45 | 159.35 | 161.90 | 161.90 | 1.76% | 2,863 |